VIE:NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	190.32	190.74	186.84	187.86	187.86	-0.50%	869
May 21, 2026	191.10	193.28	188.80	188.80	188.80	-2.61%	955
May 20, 2026	192.50	193.86	190.90	193.86	193.86	1.65%	945
May 19, 2026	190.54	191.22	188.72	190.72	190.72	0.07%	1,163
May 18, 2026	192.78	197.66	189.64	190.58	190.58	-2.90%	1,694
May 15, 2026	200.40	200.40	194.80	196.28	196.28	-2.88%	1,510
May 14, 2026	197.62	202.10	196.08	202.10	202.10	4.74%	1,592
May 13, 2026	191.42	193.34	190.00	192.96	192.96	4.79%	1,139
May 12, 2026	185.02	190.40	184.14	184.14	184.14	-2.05%	535
May 11, 2026	182.18	188.52	181.16	188.00	188.00	2.16%	1,404
May 8, 2026	181.22	184.66	181.00	184.02	184.02	1.83%	1,520
May 7, 2026	176.78	181.30	175.90	180.72	180.72	2.71%	2,393
May 6, 2026	167.46	175.96	167.46	175.96	175.96	4.54%	1,244
May 5, 2026	169.98	170.86	168.18	168.32	168.32	0.65%	1,107
May 4, 2026	170.36	171.50	167.08	167.24	167.24	-2.77%	1,273
Apr 30, 2026	179.02	180.44	170.96	172.00	172.00	-4.59%	1,230
Apr 29, 2026	182.36	183.08	179.76	180.28	180.28	1.14%	2,642
Apr 28, 2026	184.28	184.46	178.24	178.24	178.24	-0.34%	1,352
Apr 27, 2026	178.14	180.00	177.58	178.84	178.84	-0.27%	726
Apr 24, 2026	171.18	179.32	170.60	179.32	179.32	3.68%	853
Apr 23, 2026	172.26	174.00	171.66	172.96	172.96	0.63%	476
Apr 22, 2026	171.34	172.16	170.66	171.88	171.88	0.41%	561
Apr 21, 2026	171.34	172.60	171.18	171.18	171.18	1.41%	611
Apr 20, 2026	169.48	169.98	168.74	168.80	168.80	-0.73%	481
Apr 17, 2026	168.12	170.04	168.12	170.04	170.04	0.53%	197
Apr 16, 2026	169.50	169.66	166.98	169.14	169.14	-0.02%	865
Apr 15, 2026	165.74	169.18	165.64	169.18	169.18	3.20%	868
Apr 14, 2026	160.66	163.94	160.66	163.94	163.94	1.79%	541
Apr 13, 2026	159.04	162.00	155.00	161.06	161.06	-0.17%	1,294
Apr 10, 2026	156.56	161.34	156.18	161.34	161.34	3.17%	637
Apr 9, 2026	154.86	156.40	154.64	156.38	156.38	0.75%	566
Apr 8, 2026	156.86	158.30	154.92	155.22	155.22	2.66%	985
Apr 7, 2026	153.02	153.02	150.86	151.20	151.20	-1.10%	1,388
Apr 2, 2026	149.08	152.88	147.90	152.88	152.88	0.49%	688
Apr 1, 2026	152.90	152.90	150.82	152.14	152.14	2.98%	747
Mar 31, 2026	144.90	147.90	144.90	147.74	147.74	1.28%	872
Mar 30, 2026	146.00	147.42	145.32	145.88	145.88	-0.37%	1,385
Mar 27, 2026	149.96	149.96	145.76	146.42	146.42	-2.80%	720
Mar 26, 2026	153.70	153.70	150.50	150.64	150.64	-2.76%	708
Mar 25, 2026	152.84	156.14	152.78	154.92	154.92	2.42%	758
Mar 24, 2026	152.22	152.22	150.36	151.26	151.26	-	629
Mar 23, 2026	148.18	153.18	148.18	151.26	151.26	-0.49%	2,721
Mar 20, 2026	154.54	154.58	152.00	152.00	152.00	-1.88%	834
Mar 19, 2026	157.06	157.06	153.28	154.92	154.92	-2.34%	889
Mar 18, 2026	159.02	159.28	158.04	158.64	158.64	0.14%	506
Mar 17, 2026	159.82	160.56	157.86	158.42	158.42	-1.27%	527
Mar 16, 2026	160.00	160.74	158.66	160.46	160.46	1.22%	513
Mar 13, 2026	159.30	161.88	158.22	158.52	158.52	-0.96%	1,010
Mar 12, 2026	160.32	160.32	158.10	160.06	160.06	-0.40%	1,047
Mar 11, 2026	159.70	161.26	158.94	160.70	160.70	3.42%	1,019